Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GTN Ltd. (GTN) Historical Prices

AU:GTN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.180.180.170.170.17-2.86%24,1690.39
Oct 29, 20260.170.180.170.180.18+0.00%5,7560.09
Oct 28, 20260.180.180.170.180.18+0.00%00.00
Oct 27, 20260.170.180.170.180.18-2.78%13,3690.21
Oct 26, 20260.180.180.180.180.18+2.86%3,8240.06
Oct 23, 20260.180.180.180.180.18+0.00%45,4320.71
Oct 22, 20260.180.180.180.180.18+0.00%4,5450.07
Oct 21, 20260.180.180.170.180.18-2.78%219,7243.60
Oct 20, 20260.180.180.180.180.18+0.00%600.00
Oct 19, 20260.190.190.180.180.18-2.70%18,4620.30
Oct 16, 20260.190.190.190.190.19+0.00%3,1210.05
Oct 15, 20260.190.190.180.190.19+0.00%00.00
Oct 14, 20260.180.190.180.190.19-2.63%3,3630.06
Oct 13, 20260.190.190.180.190.19+0.00%00.00
Oct 12, 20260.190.190.190.190.19+0.00%840.00
Oct 09, 20260.190.210.180.190.19+0.00%00.00
Oct 08, 20260.190.190.190.190.19+0.00%4,0570.07
Oct 07, 20260.190.210.180.190.19+0.00%00.00
Oct 06, 20260.190.210.180.190.19+0.00%00.00
Oct 05, 20260.190.190.190.190.19+0.00%3,1580.05
Oct 02, 20260.190.190.190.190.19+5.56%12,7560.21
Oct 01, 20260.180.190.180.180.18+0.00%00.00
Sep 30, 20260.190.190.180.180.18-2.70%10,9580.17
Sep 29, 20260.190.190.190.190.19+0.00%319,2325.18
Sep 28, 20260.190.190.180.190.19+0.00%00.00
Sep 25, 20260.190.190.190.190.19+0.00%576,12110.75
Sep 24, 20260.180.190.180.190.19+1.65%195,7763.80
Sep 23, 20260.180.180.180.180.18-1.62%1,0000.02
Sep 22, 20260.190.190.190.190.19+0.00%4,5820.08
Sep 21, 20260.190.190.190.190.19+0.00%54,9220.92
Sep 18, 20260.190.190.190.190.19+2.78%1110.00
Sep 17, 20260.190.190.180.180.18+0.00%40,1640.68
Sep 16, 20260.180.180.180.180.18+0.00%11,3140.19
Sep 15, 20260.180.190.180.180.18-5.26%76,6441.33
Sep 14, 20260.180.190.170.190.19-2.56%31,9090.54
Sep 11, 20260.200.200.200.200.20+0.00%1010.00
Sep 10, 20260.200.200.190.200.20+0.00%00.00
Sep 09, 20260.200.200.200.200.20+0.00%150.00
Sep 08, 20260.200.200.200.200.20-2.50%173,5633.03
Sep 07, 20260.190.200.190.200.20+2.56%3,6400.06
Sep 04, 20260.200.200.180.200.20-2.50%46,9940.83
Sep 03, 20260.220.220.200.200.20+1.52%235,3754.46
Sep 02, 20260.250.250.250.250.20+0.00%172,0943.44
Sep 01, 20260.270.270.250.250.20-5.74%318,6047.09
Aug 31, 20260.240.280.240.270.21+10.58%326,9838.21
Aug 28, 20260.240.240.240.240.19-5.97%51,6761.33
Aug 27, 20260.270.270.260.260.20+2.03%12,6000.32
Aug 26, 20260.240.250.230.250.20+4.23%107,7042.89
Aug 25, 20260.240.250.230.240.19+0.00%00.00
Aug 24, 20260.250.250.220.240.19+19.62%257,0667.76